Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
21.7603 USD |
16.1026 ETC |
21.7603 USD |
21.0000 USD |
22.5206 USD |
22.5206 USD |
| 2022-05-19 |
21.6600 USD |
38.4941 ETC |
21.6600 USD |
20.9365 USD |
22.3834 USD |
22.1249 USD |
| 2022-05-18 |
22.0067 USD |
4.9263 ETC |
22.0067 USD |
21.2000 USD |
22.8135 USD |
21.2000 USD |
| 2022-05-17 |
21.6829 USD |
9.1756 ETC |
21.6829 USD |
21.1459 USD |
22.2200 USD |
21.7309 USD |
| 2022-05-16 |
22.4610 USD |
27.2163 ETC |
22.4610 USD |
21.1459 USD |
23.7761 USD |
21.1459 USD |
| 2022-05-15 |
22.3685 USD |
6.7513 ETC |
22.3685 USD |
21.1709 USD |
23.5662 USD |
22.7758 USD |
| 2022-05-14 |
22.8018 USD |
29.4227 ETC |
22.8018 USD |
21.4000 USD |
24.2036 USD |
22.5100 USD |
| 2022-05-13 |
21.7815 USD |
34.6653 ETC |
21.7815 USD |
19.0093 USD |
24.5537 USD |
24.2036 USD |
| 2022-05-12 |
20.9520 USD |
236.3075 ETC |
20.9520 USD |
18.5000 USD |
23.4040 USD |
19.5132 USD |
| 2022-05-11 |
23.9747 USD |
155.8811 ETC |
23.9747 USD |
21.0008 USD |
26.9486 USD |
21.4000 USD |
| 2022-05-10 |
26.5527 USD |
95.3515 ETC |
26.5527 USD |
24.2897 USD |
28.8157 USD |
25.0007 USD |
| 2022-05-09 |
26.5587 USD |
124.4105 ETC |
26.5587 USD |
24.6174 USD |
28.5000 USD |
24.6262 USD |
| 2022-05-08 |
28.1117 USD |
76.2858 ETC |
28.1117 USD |
27.5000 USD |
28.7234 USD |
28.5000 USD |
| 2022-05-07 |
28.9019 USD |
3.6167 ETC |
28.9019 USD |
28.3039 USD |
29.5000 USD |
28.4102 USD |
| 2022-05-06 |
29.4794 USD |
8.5882 ETC |
29.4794 USD |
28.7139 USD |
30.2449 USD |
29.5000 USD |
| 2022-05-05 |
31.1196 USD |
39.6764 ETC |
31.1196 USD |
28.9915 USD |
33.2478 USD |
29.8474 USD |
| 2022-05-04 |
29.1793 USD |
37.2364 ETC |
29.1793 USD |
28.0000 USD |
30.3586 USD |
30.3586 USD |
| 2022-05-03 |
28.9506 USD |
9.7326 ETC |
28.9506 USD |
28.0000 USD |
29.9012 USD |
28.0000 USD |
| 2022-05-02 |
29.0744 USD |
9.6800 ETC |
29.0744 USD |
28.0000 USD |
30.1488 USD |
28.0000 USD |
| 2022-05-01 |
29.9270 USD |
26.9849 ETC |
29.9270 USD |
27.6067 USD |
32.2473 USD |
28.6329 USD |
| 2022-04-30 |
30.0130 USD |
39.3066 ETC |
30.0130 USD |
28.6800 USD |
31.3460 USD |
29.1716 USD |
| 2022-04-29 |
32.0219 USD |
50.3167 ETC |
32.0219 USD |
31.3460 USD |
32.6978 USD |
31.3460 USD |
| 2022-04-28 |
32.1773 USD |
13.9653 ETC |
32.1773 USD |
31.6568 USD |
32.6978 USD |
32.6744 USD |
| 2022-04-27 |
32.2515 USD |
14.8948 ETC |
32.2515 USD |
32.0000 USD |
32.5030 USD |
32.0000 USD |
| 2022-04-26 |
34.0428 USD |
51.7391 ETC |
34.0428 USD |
32.0000 USD |
36.0855 USD |
32.0000 USD |
| 2022-04-25 |
34.5533 USD |
21.5686 ETC |
34.5533 USD |
33.0088 USD |
36.0978 USD |
34.7643 USD |
| 2022-04-24 |
35.7256 USD |
9.2672 ETC |
35.7256 USD |
35.2001 USD |
36.2510 USD |
35.6000 USD |
| 2022-04-23 |
36.6504 USD |
5.3548 ETC |
36.6504 USD |
36.2510 USD |
37.0499 USD |
36.2522 USD |
| 2022-04-22 |
36.9206 USD |
43.6056 ETC |
36.9206 USD |
36.1011 USD |
37.7400 USD |
37.0810 USD |
| 2022-04-21 |
38.5900 USD |
21.7691 ETC |
38.5900 USD |
37.8000 USD |
39.3800 USD |
37.8000 USD |
| 2022-04-20 |
38.5900 USD |
58.8951 ETC |
38.5900 USD |
37.8000 USD |
39.3800 USD |
37.8179 USD |
| 2022-04-19 |
37.9300 USD |
22.0190 ETC |
37.9300 USD |
37.0000 USD |
38.8600 USD |
38.0000 USD |
| 2022-04-18 |
38.9350 USD |
90.9646 ETC |
38.9350 USD |
36.5000 USD |
41.3700 USD |
37.9936 USD |
| 2022-04-17 |
39.6077 USD |
19.7038 ETC |
39.6077 USD |
38.7155 USD |
40.5000 USD |
39.8000 USD |
| 2022-04-16 |
39.5939 USD |
28.7342 ETC |
39.5939 USD |
38.7096 USD |
40.4782 USD |
39.7000 USD |
| 2022-04-15 |
38.7475 USD |
20.8157 ETC |
38.7475 USD |
38.1151 USD |
39.3800 USD |
38.1615 USD |
| 2022-04-14 |
39.2677 USD |
184.9430 ETC |
39.2677 USD |
38.0000 USD |
40.5355 USD |
38.2221 USD |
| 2022-04-13 |
39.0000 USD |
185.6614 ETC |
39.0000 USD |
38.0000 USD |
40.0000 USD |
39.8000 USD |
| 2022-04-12 |
39.9400 USD |
44.4769 ETC |
39.9400 USD |
38.5100 USD |
41.3699 USD |
39.8000 USD |
| 2022-04-11 |
41.4495 USD |
51.5898 ETC |
41.4495 USD |
39.5000 USD |
43.3991 USD |
39.5000 USD |
| 2022-04-10 |
43.5000 USD |
24.9468 ETC |
43.5000 USD |
43.0000 USD |
44.0000 USD |
43.3110 USD |
| 2022-04-09 |
43.2896 USD |
50.2031 ETC |
43.2896 USD |
42.5000 USD |
44.0792 USD |
43.4000 USD |
| 2022-04-08 |
43.8617 USD |
66.0239 ETC |
43.8617 USD |
42.5081 USD |
45.2152 USD |
42.5081 USD |
| 2022-04-07 |
42.9756 USD |
56.2948 ETC |
42.9756 USD |
40.9000 USD |
45.0511 USD |
45.0511 USD |
| 2022-04-06 |
43.9500 USD |
108.3399 ETC |
43.9500 USD |
41.0000 USD |
46.9000 USD |
41.3000 USD |
| 2022-04-05 |
47.4013 USD |
68.6112 ETC |
47.4013 USD |
46.5027 USD |
48.3000 USD |
46.9000 USD |
| 2022-04-04 |
47.8963 USD |
42.7960 ETC |
47.8963 USD |
46.5027 USD |
49.2900 USD |
47.2605 USD |
| 2022-04-03 |
47.7413 USD |
35.1688 ETC |
47.7413 USD |
46.5027 USD |
48.9800 USD |
48.0000 USD |
| 2022-04-02 |
48.5500 USD |
25.8516 ETC |
48.5500 USD |
47.4000 USD |
49.7000 USD |
47.4000 USD |
| 2022-04-01 |
47.8026 USD |
60.2715 ETC |
47.8026 USD |
46.5053 USD |
49.1000 USD |
49.0000 USD |